Cambria Emerging Shareholder Yield ETF (EYLD) Historical Stock Data
33.74 ↑0.26 (0.78%)
As of July 26, 2024, 3:13pm EST.
Historical Data
In the past 30 trading days, EYLD is down -0.12% a day on average. There have been 11 days where Cambria Emerging Shareholder Yield ETF closed green and 19 days where EYLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 33.68 | 33.74 | ↑$0.06 (0.18%) | 33.44 | 33.77 | 54.70K |
| 2024-07-25 | 33.49 | 33.48 | ↓$0.01 (-0.03%) | 33.36 | 33.84 | 25.91K |
| 2024-07-24 | 33.74 | 33.56 | ↓$0.19 (-0.55%) | 33.52 | 33.88 | 80.37K |
| 2024-07-23 | 33.63 | 33.75 | ↑$0.12 (0.36%) | 33.63 | 33.92 | 73.19K |
| 2024-07-22 | 33.98 | 33.97 | ↓$0.01 (-0.03%) | 33.80 | 33.99 | 36.43K |
| 2024-07-19 | 33.87 | 33.75 | ↓$0.12 (-0.35%) | 33.74 | 33.94 | 39.76K |
| 2024-07-18 | 34.47 | 34.08 | ↓$0.39 (-1.13%) | 34.18 | 34.61 | 115.65K |
| 2024-07-17 | 34.85 | 34.43 | ↓$0.42 (-1.21%) | 34.44 | 35.08 | 48.19K |
| 2024-07-16 | 34.78 | 35.06 | ↑$0.28 (0.81%) | 34.78 | 35.17 | 50.71K |
| 2024-07-15 | 35.21 | 34.89 | ↓$0.32 (-0.91%) | 34.75 | 35.21 | 45.40K |
| 2024-07-12 | 35.18 | 35.14 | ↓$0.04 (-0.11%) | 35.10 | 35.31 | 129.37K |
| 2024-07-11 | 35.10 | 35.08 | ↓$0.02 (-0.06%) | 35.00 | 35.24 | 29.48K |
| 2024-07-10 | 34.74 | 34.80 | ↑$0.06 (0.17%) | 34.74 | 35.07 | 41.27K |
| 2024-07-09 | 35.02 | 34.82 | ↓$0.20 (-0.57%) | 34.72 | 35.04 | 591.22K |
| 2024-07-08 | 35.33 | 35.15 | ↓$0.18 (-0.51%) | 35.00 | 35.33 | 58.94K |
| 2024-07-05 | 35.31 | 35.18 | ↓$0.13 (-0.37%) | 35.00 | 35.32 | 34.40K |
| 2024-07-02 | 34.50 | 34.85 | ↑$0.35 (1.01%) | 34.50 | 34.89 | 66.43K |
| 2024-07-01 | 34.57 | 34.72 | ↑$0.15 (0.43%) | 34.45 | 34.95 | 332.25K |
| 2024-06-28 | 34.31 | 34.47 | ↑$0.16 (0.47%) | 34.31 | 34.96 | 241.23K |
| 2024-06-27 | 34.62 | 34.31 | ↓$0.31 (-0.91%) | 34.21 | 34.62 | 48.69K |
| 2024-06-26 | 34.88 | 34.50 | ↓$0.38 (-1.09%) | 34.47 | 34.88 | 66.66K |
| 2024-06-25 | 34.98 | 34.81 | ↓$0.17 (-0.49%) | 34.61 | 34.98 | 34.71K |
| 2024-06-24 | 35.31 | 35.05 | ↓$0.27 (-0.75%) | 34.87 | 35.31 | 214.70K |
| 2024-06-21 | 35.16 | 35.31 | ↑$0.15 (0.43%) | 35.15 | 35.39 | 46.71K |
| 2024-06-20 | 36.16 | 36.00 | ↓$0.16 (-0.44%) | 35.81 | 36.16 | 85.50K |
| 2024-06-18 | 35.55 | 35.93 | ↑$0.38 (1.07%) | 35.55 | 36.05 | 44.78K |
| 2024-06-17 | 35.32 | 35.50 | ↑$0.18 (0.51%) | 35.20 | 35.57 | 69.91K |
| 2024-06-14 | 35.43 | 35.32 | ↓$0.11 (-0.31%) | 35.06 | 35.43 | 48.26K |
| 2024-06-13 | 35.22 | 35.16 | ↓$0.06 (-0.17%) | 35.02 | 35.32 | 103.90K |
| 2024-06-12 | 34.91 | 35.20 | ↑$0.29 (0.83%) | 34.91 | 35.43 | 106.58K |
Create an account or log in to view more rows.
$EYLD Bullish AF ??
$EYLD last chance to load imo
$EYLD wow you bulls are losers
$EYLD green shoots
$EYLD This is how I feel everyday holding this gem.
$EYLD Let’s goooo
$EYLD now I buy
$EYLD news?
$EYLD Dip buyers are going to get wrecked
$EYLD in it to win it